Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.17
+0.02 (0.02%)
Jan 2, 2026, 4:00 PM EST - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2026110.17110.18110.17110.17110.170.02%2,404,505
Dec 31, 2025110.14110.15110.14110.15110.150.03%2,334,170
Dec 30, 2025110.13110.13110.12110.12110.120.01%2,131,029
Dec 29, 2025110.11110.12110.11110.11110.11-2,156,072
Dec 26, 2025110.10110.11110.09110.11110.110.04%2,430,588
Dec 24, 2025110.06110.07110.06110.07110.070.02%1,532,638
Dec 23, 2025110.04110.05110.04110.04110.04-2,880,045
Dec 22, 2025110.03110.04110.03110.04110.040.02%3,026,973
Dec 19, 2025110.02110.03110.02110.02110.02-0.31%3,192,952
Dec 18, 2025110.35110.36110.35110.36110.000.02%2,100,997
Dec 17, 2025110.34110.34110.33110.34109.980.01%1,986,659
Dec 16, 2025110.33110.33110.32110.33109.970.01%2,424,752
Dec 15, 2025110.32110.32110.31110.32109.960.02%2,454,964
Dec 12, 2025110.30110.30110.29110.30109.940.02%1,883,887
Dec 11, 2025110.26110.27110.25110.27109.910.02%2,275,454
Dec 10, 2025110.24110.25110.23110.25109.890.03%4,006,471
Dec 9, 2025110.23110.23110.22110.22109.860.01%2,463,495
Dec 8, 2025110.21110.22110.21110.21109.850.01%2,922,243
Dec 5, 2025110.20110.21110.20110.20109.840.04%2,290,151
Dec 4, 2025110.17110.18110.16110.16109.80-3,668,908
Dec 3, 2025110.15110.16110.15110.16109.800.01%4,578,465
Dec 2, 2025110.13110.14110.13110.14109.780.02%1,888,240
Dec 1, 2025110.12110.12110.11110.12109.76-0.30%3,505,926
Nov 28, 2025110.46110.46110.45110.45109.740.03%2,504,383
Nov 26, 2025110.42110.43110.42110.42109.710.02%1,898,662
Nov 25, 2025110.40110.40110.39110.40109.690.01%1,860,940
Nov 24, 2025110.38110.39110.38110.39109.680.01%1,975,840
Nov 21, 2025110.37110.38110.37110.38109.670.04%2,488,824
Nov 20, 2025110.34110.34110.33110.34109.630.01%3,212,556
Nov 19, 2025110.32110.33110.32110.33109.620.01%2,480,250
Nov 18, 2025110.31110.32110.31110.32109.610.02%2,445,447
Nov 17, 2025110.29110.30110.29110.30109.590.01%2,194,465
Nov 14, 2025110.29110.29110.28110.29109.580.02%3,229,379
Nov 13, 2025110.25110.26110.25110.26109.550.01%2,135,521
Nov 12, 2025110.25110.25110.24110.25109.540.01%1,842,158
Nov 11, 2025110.24110.24110.23110.24109.53-1,703,814
Nov 10, 2025110.23110.24110.23110.24109.530.01%2,445,889
Nov 7, 2025110.23110.23110.22110.23109.520.03%2,216,286
Nov 6, 2025110.17110.19110.17110.19109.480.02%2,422,656
Nov 5, 2025110.16110.17110.16110.17109.460.01%2,062,868
Nov 4, 2025110.15110.16110.15110.16109.450.01%3,393,008
Nov 3, 2025110.15110.15110.14110.15109.44-0.31%4,062,855
Oct 31, 2025110.50110.50110.49110.49109.410.02%2,912,448
Oct 30, 2025110.46110.47110.46110.47109.390.01%2,092,545
Oct 29, 2025110.48110.48110.45110.46109.38-0.01%3,416,306
Oct 28, 2025110.46110.47110.46110.47109.390.01%1,509,431
Oct 27, 2025110.45110.46110.44110.46109.380.03%2,173,143
Oct 24, 2025110.43110.44110.43110.43109.350.02%2,995,084
Oct 23, 2025110.40110.41110.40110.41109.330.01%1,554,737
Oct 22, 2025110.39110.40110.39110.40109.320.02%1,573,866